KissMeData/049080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192000,1135020763,1476,1476,1476,1476,8803
20230802,191900,1135020763,1476,1476,1476,1476,0
20230802,191800,1135020763,1476,1476,1476,1476,0
20230802,191700,1135020763,1476,1476,1476,1476,0
20230802,191600,1135020763,1476,1476,1476,1476,0
20230802,191500,1135020763,1476,1476,1476,1476,0
20230802,191400,1135020763,1476,1476,1476,1476,0
20230802,191300,1135020763,1476,1476,1476,1476,0
20230802,191200,1135020763,1476,1476,1476,1476,0
20230802,191100,1135020763,1476,1476,1476,1476,0
20230802,191000,1135020763,1476,1476,1476,1476,0
20230802,190900,1135020763,1476,1476,1476,1476,0
20230802,190800,1135020763,1476,1476,1476,1476,0
20230802,190700,1135020763,1476,1476,1476,1476,0
20230802,190600,1135020763,1476,1476,1476,1476,0
20230802,190500,1135020763,1476,1476,1476,1476,0
20230802,190400,1135020763,1476,1476,1476,1476,0
20230802,190300,1135020763,1476,1476,1476,1476,0
20230802,190200,1135020763,1476,1476,1476,1476,0
20230802,190100,1135020763,1476,1476,1476,1476,0
20230802,190000,1135020763,1476,1476,1476,1476,0
20230802,185900,1135020763,1476,1476,1476,1476,0
20230802,185800,1135020763,1476,1476,1476,1476,0
20230802,185700,1135020763,1476,1476,1476,1476,0
20230802,185600,1135020763,1476,1476,1476,1476,0
20230802,185500,1135020763,1476,1476,1476,1476,0
20230802,185400,1135020763,1476,1476,1476,1476,0
20230802,185300,1135020763,1476,1476,1476,1476,0
20230802,185200,1135020763,1476,1476,1476,1476,0
20230802,185100,1135020763,1476,1476,1476,1476,0
20230802,185000,1135020763,1476,1476,1476,1476,8803
20230802,184900,1135020763,1476,1476,1476,1476,0
20230802,184800,1135020763,1476,1476,1476,1476,0
20230802,184700,1135020763,1476,1476,1476,1476,0
20230802,184600,1135020763,1476,1476,1476,1476,0
20230802,184500,1135020763,1476,1476,1476,1476,0
20230802,184400,1135020763,1476,1476,1476,1476,0
20230802,184300,1135020763,1476,1476,1476,1476,0
20230802,184200,1135020763,1476,1476,1476,1476,0
20230802,184100,1135020763,1476,1476,1476,1476,0
20230802,184000,1135020763,1476,1476,1476,1476,0
20230802,183900,1135020763,1476,1476,1476,1476,0
20230802,183800,1135020763,1476,1476,1476,1476,0
20230802,183700,1135020763,1476,1476,1476,1476,0
20230802,183600,1135020763,1476,1476,1476,1476,0
20230802,183500,1135020763,1476,1476,1476,1476,0
20230802,183400,1135020763,1476,1476,1476,1476,0
20230802,183300,1135020763,1476,1476,1476,1476,0
20230802,183200,1135020763,1476,1476,1476,1476,0
20230802,183100,1135020763,1476,1476,1476,1476,0
20230802,183000,1135020763,1476,1476,1476,1476,0
20230802,182900,1135020763,1476,1476,1476,1476,0
20230802,182800,1135020763,1476,1476,1476,1476,0
20230802,182700,1135020763,1476,1476,1476,1476,0
20230802,182600,1135020763,1476,1476,1476,1476,0
20230802,182500,1135020763,1476,1476,1476,1476,0
20230802,182400,1135020763,1476,1476,1476,1476,0
20230802,182300,1135020763,1476,1476,1476,1476,0
20230802,182200,1135020763,1476,1476,1476,1476,0
20230802,182100,1135020763,1476,1476,1476,1476,0
20230802,182000,1135020763,1476,1476,1476,1476,8803
20230802,181900,1135020763,1476,1476,1476,1476,0
20230802,181800,1135020763,1476,1476,1476,1476,0
20230802,181700,1135020763,1476,1476,1476,1476,0
20230802,181600,1135020763,1476,1476,1476,1476,0
20230802,181500,1135020763,1476,1476,1476,1476,0
20230802,181400,1135020763,1476,1476,1476,1476,0
20230802,181300,1135020763,1476,1476,1476,1476,0
20230802,181200,1135020763,1476,1476,1476,1476,0
20230802,181100,1135020763,1476,1476,1476,1476,0
20230802,181000,1135020763,1476,1476,1476,1476,0
20230802,180900,1135020763,1476,1476,1476,1476,0
20230802,180800,1135020763,1476,1476,1476,1476,0
20230802,180700,1135020763,1476,1476,1476,1476,0
20230802,180600,1135020763,1476,1476,1476,1476,0
20230802,180500,1135020763,1476,1476,1476,1476,0
20230802,180400,1135020763,1476,1476,1476,1476,0
20230802,180300,1135020763,1476,1476,1476,1476,0
20230802,180200,1135020763,1476,1476,1476,1476,0
20230802,180100,1135020763,1476,1476,1476,1476,0
20230802,180000,1135020763,1476,1476,1476,1476,0
20230802,175900,1135020763,1476,1476,1476,1476,0
20230802,175800,1135020763,1476,1476,1476,1476,0
20230802,175700,1135020763,1476,1476,1476,1476,0
20230802,175600,1135020763,1476,1476,1476,1476,0
20230802,175500,1135020763,1476,1476,1476,1476,0
20230802,175400,1135020763,1476,1476,1476,1476,0
20230802,175300,1135020763,1476,1476,1476,1476,0
20230802,175200,1135020763,1476,1476,1476,1476,0
20230802,175100,1135020763,1476,1476,1476,1476,0
20230802,175000,1135020763,1476,1476,1476,1476,8803
20230802,174900,1135020763,1476,1476,1476,1476,0
20230802,174800,1135020763,1476,1476,1476,1476,0
20230802,174700,1135020763,1476,1476,1476,1476,0
20230802,174600,1135020763,1476,1476,1476,1476,0
20230802,174500,1135020763,1476,1476,1476,1476,0
20230802,174400,1135020763,1476,1476,1476,1476,0
20230802,174300,1135020763,1476,1476,1476,1476,0
20230802,174200,1135020763,1476,1476,1476,1476,0
20230802,174100,1135020763,1476,1476,1476,1476,0
20230802,174000,1135020763,1476,1476,1476,1476,0
20230802,173900,1135020763,1476,1476,1476,1476,0
20230802,173800,1135020763,1476,1476,1476,1476,0
20230802,173700,1135020763,1476,1476,1476,1476,0
20230802,173600,1135020763,1476,1476,1476,1476,0
20230802,173500,1135020763,1476,1476,1476,1476,0
20230802,173400,1135020763,1476,1476,1476,1476,0
20230802,173300,1135020763,1476,1476,1476,1476,0
20230802,173200,1135020763,1476,1476,1476,1476,0
20230802,173100,1135020763,1476,1476,1476,1476,0
20230802,173000,1135020763,1476,1476,1476,1476,0
20230802,172900,1135020763,1476,1476,1476,1476,0
20230802,172800,1135020763,1476,1476,1476,1476,0
20230802,172700,1135020763,1476,1476,1476,1476,0
20230802,172600,1135020763,1476,1476,1476,1476,0
20230802,172500,1135020763,1476,1476,1476,1476,0
20230802,172400,1135020763,1476,1476,1476,1476,0
20230802,172300,1135020763,1476,1476,1476,1476,0
20230802,172200,1135020763,1476,1476,1476,1476,0
20230802,172100,1135020763,1476,1476,1476,1476,0
20230802,172000,1135020763,1476,1476,1476,1476,8803
20230802,171900,1135020763,1476,1476,1476,1476,0
20230802,171800,1135020763,1476,1476,1476,1476,0
20230802,171700,1135020763,1476,1476,1476,1476,0
20230802,171600,1135020763,1476,1476,1476,1476,0
20230802,171500,1135020763,1476,1476,1476,1476,0
20230802,171400,1135020763,1476,1476,1476,1476,0
20230802,171300,1135020763,1476,1476,1476,1476,0
20230802,171200,1135020763,1476,1476,1476,1476,0
20230802,171100,1135020763,1476,1476,1476,1476,0
20230802,171000,1135020763,1476,1476,1476,1476,0
20230802,170900,1135020763,1476,1476,1476,1476,0
20230802,170800,1135020763,1476,1476,1476,1476,0
20230802,170700,1135020763,1476,1476,1476,1476,0
20230802,170600,1135020763,1476,1476,1476,1476,0
20230802,170500,1135020763,1476,1476,1476,1476,0
20230802,170400,1135020763,1476,1476,1476,1476,0
20230802,170300,1135020763,1476,1476,1476,1476,0
20230802,170200,1135020763,1476,1476,1476,1476,0
20230802,170100,1135020763,1476,1476,1476,1476,0
20230802,170000,1135020763,1476,1476,1476,1476,0
20230802,165900,1135020763,1476,1476,1476,1476,0
20230802,165800,1135020763,1476,1476,1476,1476,0
20230802,165700,1135020763,1476,1476,1476,1476,0
20230802,165600,1135020763,1476,1476,1476,1476,0
20230802,165500,1135020763,1476,1476,1476,1476,0
20230802,165400,1135020763,1476,1476,1476,1476,0
20230802,165300,1135020763,1476,1476,1476,1476,0
20230802,165200,1135020763,1476,1476,1476,1476,0
20230802,165100,1135020763,1476,1476,1476,1476,0
20230802,165000,1135020763,1476,1476,1476,1476,8803
20230802,164900,1135020763,1476,1476,1476,1476,0
20230802,164800,1135020763,1476,1476,1476,1476,0
20230802,164700,1135020763,1476,1476,1476,1476,0
20230802,164600,1135020763,1476,1476,1476,1476,0
20230802,164500,1135020763,1476,1476,1476,1476,0
20230802,164400,1135020763,1476,1476,1476,1476,0
20230802,164300,1135020763,1476,1476,1476,1476,0
20230802,164200,1135020763,1476,1476,1476,1476,0
20230802,164100,1135020763,1476,1476,1476,1476,0
20230802,164000,1135020763,1476,1476,1476,1476,0
20230802,163900,1135020763,1476,1476,1476,1476,0
20230802,163800,1135020763,1476,1476,1476,1476,0
20230802,163700,1135020763,1476,1476,1476,1476,0
20230802,163600,1135020763,1476,1476,1476,1476,0
20230802,163500,1135020763,1476,1476,1476,1476,0
20230802,163400,1135020763,1476,1476,1476,1476,0
20230802,163300,1135020763,1476,1476,1476,1476,0
20230802,163200,1135020763,1476,1476,1476,1476,0
20230802,163100,1135020763,1476,1476,1476,1476,0
20230802,163000,1135020763,1476,1476,1476,1476,0
20230802,162900,1135020763,1476,1476,1476,1476,0
20230802,162800,1135020763,1476,1476,1476,1476,0
20230802,162700,1135020763,1476,1476,1476,1476,0
20230802,162600,1135020763,1476,1476,1476,1476,0
20230802,162500,1135020763,1476,1476,1476,1476,0
20230802,162400,1135020763,1476,1476,1476,1476,0
20230802,162300,1135020763,1476,1476,1476,1476,0
20230802,162200,1135020763,1476,1476,1476,1476,0
20230802,162100,1135020763,1476,1476,1476,1476,0
20230802,162000,1135020763,1476,1476,1476,1476,8803
20230802,161900,1135020763,1476,1476,1476,1476,0
20230802,161800,1135020763,1476,1476,1476,1476,0
20230802,161700,1135020763,1476,1476,1476,1476,0
20230802,161600,1135020763,1476,1476,1476,1476,0
20230802,161500,1135020763,1476,1476,1476,1476,0
20230802,161400,1135020763,1476,1476,1476,1476,0
20230802,161300,1135020763,1476,1476,1476,1476,0
20230802,161200,1135020763,1476,1476,1476,1476,0
20230802,161100,1135020763,1476,1476,1476,1476,0
20230802,161000,1135020763,1476,1476,1476,1476,0
20230802,160900,1135020763,1476,1476,1476,1476,0
20230802,160800,1135020763,1476,1476,1476,1476,0
20230802,160700,1135020763,1476,1476,1476,1476,0
20230802,160600,1135020763,1476,1476,1476,1476,0
20230802,160500,1135020763,1476,1476,1476,1476,0
20230802,160400,1135020763,1476,1476,1476,1476,0
20230802,160300,1135020763,1476,1476,1476,1476,0
20230802,160200,1135020763,1476,1476,1476,1476,0
20230802,160100,1135020763,1476,1476,1476,1476,0
20230802,160000,1135020763,1476,1476,1476,1476,0
20230802,155900,1135020763,1476,1476,1476,1476,0
20230802,155800,1135020763,1476,1476,1476,1476,0
20230802,155700,1135020763,1476,1476,1476,1476,0
20230802,155600,1135020763,1476,1476,1476,1476,0
20230802,155500,1135020763,1476,1476,1476,1476,0
20230802,155400,1135020763,1476,1476,1476,1476,0
20230802,155300,1135020763,1476,1476,1476,1476,0
20230802,155200,1135020763,1476,1476,1476,1476,0
20230802,155100,1135020763,1476,1476,1476,1476,0
20230802,155000,1135020763,1476,1476,1476,1476,8803
20230802,154900,1135020763,1476,1476,1476,1476,0
20230802,154800,1135020763,1476,1476,1476,1476,0
20230802,154700,1135020763,1476,1476,1476,1476,0
20230802,154600,1135020763,1476,1476,1476,1476,0
20230802,154500,1135020763,1476,1476,1476,1476,0
20230802,154400,1135020763,1476,1476,1476,1476,0
20230802,154300,1135020763,1476,1476,1476,1476,0
20230802,154200,1135020763,1476,1476,1476,1476,0
20230802,154100,1135020763,1476,1476,1476,1476,0
20230802,154000,1135020763,1476,1476,1476,1476,0
20230802,153900,1135020763,1476,1476,1476,1476,0
20230802,153800,1135020763,1476,1476,1476,1476,0
20230802,153700,1135020763,1476,1476,1476,1476,0
20230802,153600,1135020763,1476,1476,1476,1476,0
20230802,153500,1135020763,1476,1476,1476,1476,0
20230802,153400,1135020763,1476,1476,1476,1476,0
20230802,153300,1135020763,1476,1476,1476,1476,0
20230802,153200,1135020763,1476,1476,1476,1476,0
20230802,153100,1135020763,1476,1476,1476,1476,0
20230802,153000,1135020763,1476,1476,1476,1476,8803
20230802,152900,1122027535,1484,1484,1484,1484,0
20230802,152800,1122027535,1484,1484,1484,1484,0
20230802,152700,1122027535,1484,1484,1484,1484,0
20230802,152600,1122027535,1484,1484,1484,1484,0
20230802,152500,1122027535,1484,1484,1484,1484,0
20230802,152400,1122027535,1484,1484,1484,1484,0
20230802,152300,1122027535,1484,1484,1484,1484,0
20230802,152200,1122027535,1484,1484,1484,1484,0
20230802,152100,1122027535,1484,1484,1484,1484,0
20230802,152000,1122027535,1484,1484,1484,1484,0
20230802,151900,1122027535,1484,1480,1484,1479,1874
20230802,151800,1119252859,1484,1481,1484,1480,273
20230802,151700,1118848665,1484,1484,1484,1478,3180
20230802,151600,1114142152,1485,1484,1485,1483,1339
20230802,151500,1112155179,1483,1484,1485,1483,425
20230802,151400,1111524592,1485,1485,1485,1484,422
20230802,151300,1110897925,1485,1485,1485,1485,264
20230802,151200,1110505885,1485,1484,1485,1484,188
20230802,151100,1110226891,1483,1485,1485,1483,944
20230802,151000,1108826670,1484,1482,1484,1482,4115
20230802,150900,1102723629,1482,1483,1483,1482,422
20230802,150800,1102097910,1483,1483,1483,1483,729
20230802,150700,1101016803,1483,1481,1483,1481,1022
20230802,150600,1099502307,1483,1480,1483,1478,1662
20230802,150500,1097043688,1482,1482,1483,1482,712
20230802,150400,1095988499,1483,1480,1483,1480,620
20230802,150300,1095069905,1481,1481,1484,1481,4164
20230802,150200,1088895248,1484,1484,1487,1483,3444
20230802,150100,1083778036,1484,1485,1485,1478,6402
20230802,150000,1074310530,1485,1482,1485,1481,999
20230802,145900,1072828938,1485,1487,1487,1483,1780
20230802,145800,1070183468,1487,1479,1489,1478,2772
20230802,145700,1066076375,1480,1480,1480,1480,185
20230802,145600,1065802575,1479,1479,1479,1479,11
20230802,145500,1065786306,1480,1480,1480,1480,225
20230802,145400,1065453306,1480,1480,1480,1480,147
20230802,145300,1065235746,1480,1479,1480,1477,6107
20230802,145200,1056203641,1479,1479,1479,1476,7170
20230802,145100,1045618411,1479,1478,1479,1477,788
20230802,145000,1044453725,1478,1478,1478,1478,18
20230802,144900,1044427121,1477,1480,1480,1477,2289
20230802,144800,1041046238,1478,1478,1480,1478,273
20230802,144700,1040642740,1480,1479,1480,1477,2116
20230802,144600,1037513743,1480,1480,1480,1480,1
20230802,144500,1037512263,1480,1480,1480,1480,110
20230802,144400,1037349463,1480,1480,1480,1480,2
20230802,144300,1037346503,1480,1480,1480,1480,224
20230802,144200,1037014983,1485,1482,1485,1480,1432
20230802,144100,1034894430,1482,1481,1482,1481,775
20230802,144000,1033746650,1484,1488,1488,1480,783
20230802,143900,1032586257,1489,1479,1490,1479,8991
20230802,143800,1019254687,1479,1479,1479,1479,24
20230802,143700,1019219191,1480,1479,1480,1477,923
20230802,143600,1017854791,1479,1479,1479,1479,627
20230802,143500,1016927458,1479,1478,1479,1478,314
20230802,143400,1016463152,1479,1479,1479,1479,21
20230802,143300,1016432093,1478,1478,1478,1478,0
20230802,143200,1016432093,1478,1479,1479,1478,717
20230802,143100,1015371651,1479,1478,1479,1478,2132
20230802,143000,1012219933,1476,1478,1478,1476,106
20230802,142900,1012063399,1478,1478,1478,1478,0
20230802,142800,1012063399,1478,1475,1478,1475,1021
20230802,142700,1010557361,1478,1478,1478,1475,2109
20230802,142600,1007445746,1478,1477,1478,1475,3280
20230802,142500,1002605535,1477,1477,1477,1476,1533
20230802,142400,1000342427,1477,1477,1477,1476,354
20230802,142300,999819591,1477,1477,1477,1477,442
20230802,142200,999166757,1479,1479,1479,1477,138
20230802,142100,998962917,1479,1479,1479,1479,542
20230802,142000,998161299,1479,1478,1479,1475,2281
20230802,141900,994794924,1479,1481,1483,1478,1638
20230802,141800,992372141,1483,1479,1483,1479,1163
20230802,141700,990651772,1479,1477,1479,1476,1230
20230802,141600,988835970,1477,1478,1478,1477,1129
20230802,141500,987168414,1478,1477,1479,1477,3348
20230802,141400,982223230,1479,1479,1479,1478,6039
20230802,141300,973297558,1479,1479,1479,1478,333
20230802,141200,972805355,1479,1479,1480,1479,935
20230802,141100,971422486,1480,1481,1482,1479,6076
20230802,141000,962429197,1482,1482,1482,1481,311
20230802,140900,961968590,1482,1481,1483,1481,299
20230802,140800,961525670,1482,1482,1482,1482,916
20230802,140700,960168158,1483,1482,1483,1482,233
20230802,140600,959822655,1482,1486,1486,1481,4253
20230802,140500,953521630,1483,1484,1484,1483,1674
20230802,140400,951039034,1485,1483,1485,1483,3
20230802,140300,951034583,1484,1482,1485,1482,3591
20230802,140200,945711444,1482,1482,1484,1482,523
20230802,140100,944936191,1482,1482,1482,1482,650
20230802,140000,943972891,1482,1482,1482,1481,165
20230802,135900,943728433,1482,1483,1483,1482,3060
20230802,135800,939192742,1484,1486,1489,1484,5277
20230802,135700,931355482,1490,1490,1490,1490,1
20230802,135600,931353992,1487,1490,1490,1485,263
20230802,135500,930963324,1488,1490,1490,1486,814
20230802,135400,929753589,1487,1486,1490,1486,429
20230802,135300,929115982,1490,1485,1490,1484,11975
20230802,135200,911326821,1486,1486,1486,1486,6
20230802,135100,911317905,1486,1485,1487,1481,28145
20230802,135000,869546773,1487,1487,1487,1485,12316
20230802,134900,851248027,1487,1490,1490,1487,280
20230802,134800,850831652,1486,1487,1487,1486,1000
20230802,134700,849344761,1490,1488,1490,1487,1140
20230802,134600,847649213,1491,1489,1491,1488,129
20230802,134500,847457234,1488,1492,1492,1488,56
20230802,134400,847373842,1492,1490,1493,1489,2496
20230802,134300,843654927,1493,1490,1493,1490,3890
20230802,134200,837857268,1490,1488,1490,1487,1548
20230802,134100,835555002,1490,1494,1494,1488,277
20230802,134000,835142462,1494,1490,1494,1488,2784
20230802,133900,830997888,1494,1490,1494,1490,128
20230802,133800,830807160,1494,1490,1494,1490,12104
20230802,133700,812771476,1494,1495,1495,1490,3864
20230802,133600,807010896,1492,1491,1494,1490,3019
20230802,133500,802510466,1495,1492,1495,1491,1553
20230802,133400,800194576,1495,1492,1495,1492,389
20230802,133300,799614185,1496,1495,1497,1493,2695
20230802,133200,795587735,1497,1497,1497,1497,458
20230802,133100,794902109,1497,1497,1497,1497,62
20230802,133000,794809295,1497,1497,1497,1493,599
20230802,132900,793912688,1495,1495,1495,1495,441
20230802,132800,793253393,1495,1493,1495,1493,2601
20230802,132700,789370051,1493,1492,1494,1491,687
20230802,132600,788345436,1492,1494,1494,1491,17
20230802,132500,788320082,1494,1494,1494,1491,450
20230802,132400,787648670,1495,1495,1495,1495,0
20230802,132300,787648670,1495,1495,1495,1495,0
20230802,132200,787648670,1495,1492,1495,1491,6003
20230802,132100,778697518,1494,1492,1494,1491,3025
20230802,132000,774184185,1496,1496,1496,1496,22
20230802,131900,774151273,1496,1493,1496,1493,904
20230802,131800,772801589,1496,1497,1497,1494,8052
20230802,131700,760771823,1494,1495,1497,1494,450
20230802,131600,760099325,1494,1497,1497,1494,3
20230802,131500,760094837,1495,1496,1497,1494,1312
20230802,131400,758132506,1496,1495,1496,1495,93
20230802,131300,757993470,1497,1495,1497,1494,7703
20230802,131200,746481340,1495,1495,1495,1495,0
20230802,131100,746481340,1495,1495,1495,1495,0
20230802,131000,746481340,1495,1497,1497,1495,11
20230802,130900,746464893,1496,1496,1496,1496,56
20230802,130800,746381117,1497,1495,1497,1495,2263
20230802,130700,742997920,1495,1495,1495,1494,988
20230802,130600,741521085,1495,1495,1495,1494,3129
20230802,130500,736843545,1496,1496,1498,1496,2674
20230802,130400,732843217,1498,1498,1498,1497,205
20230802,130300,732536329,1498,1500,1500,1497,7349
20230802,130200,721532299,1500,1500,1500,1500,0
20230802,130100,721532299,1500,1500,1500,1500,1
20230802,130000,721530799,1500,1500,1500,1500,0
20230802,125900,721530799,1500,1500,1500,1500,0
20230802,125800,721530799,1500,1500,1500,1500,1
20230802,125700,721529299,1500,1498,1500,1498,201
20230802,125600,721228199,1499,1500,1501,1499,2590
20230802,125500,717344144,1502,1502,1502,1502,21
20230802,125400,717312602,1502,1500,1502,1500,99
20230802,125300,717164098,1500,1500,1500,1500,0
20230802,125200,717164098,1500,1500,1500,1500,3
20230802,125100,717159598,1499,1499,1499,1499,0
20230802,125000,717159598,1499,1501,1502,1499,2417
20230802,124900,713534075,1501,1502,1503,1501,5833
20230802,124800,704773652,1502,1502,1502,1502,0
20230802,124700,704773652,1502,1502,1502,1502,52
20230802,124600,704695548,1502,1500,1502,1500,105
20230802,124500,704537999,1501,1501,1501,1501,102
20230802,124400,704384897,1502,1500,1502,1500,168
20230802,124300,704132891,1502,1502,1502,1502,1
20230802,124200,704131389,1502,1502,1502,1502,5
20230802,124100,704123879,1502,1502,1502,1500,284
20230802,124000,703697871,1502,1502,1502,1502,1
20230802,123900,703696369,1502,1499,1502,1499,5404
20230802,123800,695594169,1500,1502,1503,1500,37360
20230802,123700,639549021,1503,1503,1503,1503,257
20230802,123600,639162750,1503,1503,1503,1503,1052
20230802,123500,637581594,1503,1503,1503,1503,0
20230802,123400,637581594,1503,1503,1503,1501,3926
20230802,123300,631687209,1503,1503,1503,1502,1846
20230802,123200,628914471,1503,1503,1503,1503,296
20230802,123100,628469583,1503,1503,1504,1503,242
20230802,123000,628105856,1503,1503,1503,1503,1
20230802,122900,628104353,1504,1504,1504,1504,0
20230802,122800,628104353,1504,1504,1504,1503,172
20230802,122700,627845832,1504,1503,1504,1502,1858
20230802,122600,625053324,1503,1502,1503,1502,296
20230802,122500,624608456,1504,1504,1504,1504,1
20230802,122400,624606952,1504,1504,1504,1504,0
20230802,122300,624606952,1504,1504,1504,1504,0
20230802,122200,624606952,1504,1504,1504,1504,446
20230802,122100,623936168,1504,1503,1504,1503,1139
20230802,122000,622223612,1503,1503,1503,1501,1024
20230802,121900,620686445,1503,1503,1503,1503,1
20230802,121800,620684942,1503,1502,1503,1502,3349
20230802,121700,615654544,1504,1503,1504,1503,49
20230802,121600,615580872,1503,1503,1503,1503,49
20230802,121500,615507225,1503,1503,1503,1503,56
20230802,121400,615423057,1504,1504,1504,1504,0
20230802,121300,615423057,1504,1503,1505,1503,601
20230802,121200,614519746,1505,1506,1506,1504,760
20230802,121100,613376673,1506,1504,1506,1504,841
20230802,121000,612110900,1505,1505,1505,1505,1
20230802,120900,612109395,1505,1505,1505,1505,5
20230802,120800,612101870,1506,1506,1506,1506,0
20230802,120700,612101870,1506,1503,1506,1503,1216
20230802,120600,610274174,1503,1505,1506,1503,2759
20230802,120500,606124563,1505,1503,1506,1503,2822
20230802,120400,601878211,1505,1505,1505,1503,237
20230802,120300,601521926,1505,1504,1505,1504,5512
20230802,120200,593231758,1504,1502,1504,1502,3315
20230802,120100,588250257,1503,1504,1504,1503,1739
20230802,120000,585635927,1506,1504,1506,1504,121
20230802,115900,585453840,1506,1506,1506,1506,0
20230802,115800,585453840,1506,1506,1506,1506,1
20230802,115700,585452334,1506,1503,1506,1503,4349
20230802,115600,578914499,1503,1503,1504,1503,42
20230802,115500,578851372,1504,1503,1504,1503,550
20230802,115400,578024699,1504,1505,1506,1504,1874
20230802,115300,575205494,1507,1507,1507,1506,1588
20230802,115200,572813416,1507,1504,1507,1504,4028
20230802,115100,566750795,1504,1497,1504,1497,9705
20230802,115000,552194941,1499,1499,1499,1499,108
20230802,114900,552033049,1499,1497,1499,1497,469
20230802,114800,551330121,1499,1499,1499,1497,1302
20230802,114700,549380560,1499,1499,1499,1499,185
20230802,114600,549103245,1499,1495,1499,1495,2420
20230802,114500,545481869,1497,1495,1497,1494,4290
20230802,114400,539068291,1495,1495,1495,1495,0
20230802,114300,539068291,1495,1493,1495,1493,3265
20230802,114200,534192222,1495,1493,1495,1493,913
20230802,114100,532829089,1495,1495,1495,1492,3074
20230802,114000,528242459,1495,1493,1495,1492,402
20230802,113900,527642456,1495,1493,1495,1492,4753
20230802,113800,520548757,1495,1495,1495,1493,1025
20230802,113700,519018400,1495,1492,1495,1492,1258
20230802,113600,517140906,1495,1494,1495,1493,3561
20230802,113500,511823662,1494,1495,1495,1494,207
20230802,113400,511514307,1498,1497,1498,1495,407
20230802,113300,510905231,1498,1498,1498,1497,563
20230802,113200,510062357,1498,1498,1498,1498,237
20230802,113100,509707331,1499,1500,1500,1499,1087
20230802,113000,508077819,1500,1500,1503,1500,1844
20230802,112900,505310197,1500,1497,1500,1497,8119
20230802,112800,493155548,1497,1494,1497,1494,1019
20230802,112700,491633105,1497,1497,1497,1497,0
20230802,112600,491633105,1497,1496,1497,1494,5064
20230802,112500,484064030,1497,1498,1498,1496,1518
20230802,112400,481791675,1497,1498,1498,1496,4995
20230802,112300,474314998,1498,1497,1498,1497,10204
20230802,112200,459039406,1498,1497,1498,1496,462
20230802,112100,458348018,1499,1497,1499,1497,3346
20230802,112000,453338964,1499,1498,1499,1497,2609
20230802,111900,449433168,1499,1502,1504,1499,1093
20230802,111800,447794150,1500,1499,1500,1499,3962
20230802,111700,441854651,1499,1497,1499,1497,6126
20230802,111600,432683929,1499,1497,1499,1497,1557
20230802,111500,430352721,1497,1495,1497,1495,34
20230802,111400,430301889,1497,1497,1497,1497,11
20230802,111300,430285422,1497,1497,1497,1497,68
20230802,111200,430183626,1496,1497,1497,1496,5
20230802,111100,430176144,1497,1497,1497,1497,1
20230802,111000,430174647,1497,1497,1498,1497,37
20230802,110900,430119256,1497,1497,1498,1493,1226
20230802,110800,428286428,1496,1496,1496,1496,0
20230802,110700,428286428,1496,1496,1496,1496,39
20230802,110600,428228084,1496,1497,1497,1495,1837
20230802,110500,425481699,1498,1498,1498,1498,10
20230802,110400,425466719,1498,1496,1498,1495,29
20230802,110300,425423354,1495,1495,1495,1495,1
20230802,110200,425421859,1497,1494,1497,1493,1244
20230802,110100,423563231,1497,1497,1497,1495,602
20230802,110000,422663183,1497,1497,1497,1495,1225
20230802,105900,420831408,1498,1499,1499,1498,4
20230802,105800,420825413,1500,1498,1500,1498,106
20230802,105700,420666623,1500,1503,1503,1498,6212
20230802,105600,411356605,1504,1504,1504,1504,1
20230802,105500,411355101,1504,1504,1504,1504,1
20230802,105400,411353597,1505,1504,1505,1504,89
20230802,105300,411219738,1504,1500,1504,1499,4348
20230802,105200,404697355,1501,1504,1504,1501,4771
20230802,105100,397534424,1504,1504,1505,1503,204
20230802,105000,397227783,1504,1504,1504,1504,0
20230802,104900,397227783,1504,1504,1504,1504,1
20230802,104800,397226279,1505,1502,1505,1502,2986
20230802,104700,392740846,1502,1502,1502,1502,4
20230802,104600,392734838,1503,1503,1503,1503,1
20230802,104500,392733335,1503,1505,1505,1502,835
20230802,104400,391478289,1504,1505,1505,1504,62
20230802,104300,391384988,1504,1504,1505,1504,37
20230802,104200,391329339,1504,1503,1504,1503,3432
20230802,104100,386170611,1504,1504,1505,1504,111
20230802,104000,386003666,1504,1504,1505,1504,1129
20230802,103900,384305616,1504,1504,1505,1504,623
20230802,103800,383368337,1505,1504,1506,1504,259
20230802,103700,382978614,1505,1504,1505,1504,2
20230802,103600,382975605,1503,1505,1506,1503,767
20230802,103500,381821994,1506,1504,1506,1504,806
20230802,103400,380609630,1504,1502,1505,1502,677
20230802,103300,379592710,1502,1502,1502,1502,0
20230802,103200,379592710,1502,1503,1503,1502,104
20230802,103100,379436400,1504,1506,1507,1504,8575
20230802,103000,366531857,1505,1507,1507,1505,95
20230802,102900,366388843,1507,1506,1507,1506,945
20230802,102800,364964877,1506,1506,1506,1506,407
20230802,102700,364351935,1506,1506,1506,1506,7
20230802,102600,364341393,1506,1505,1507,1505,177
20230802,102500,364074870,1506,1506,1507,1505,3223
20230802,102400,359222148,1507,1506,1507,1506,2141
20230802,102300,355997509,1509,1508,1509,1506,592
20230802,102200,355105010,1510,1510,1510,1510,1
20230802,102100,355103500,1510,1508,1510,1508,3
20230802,102000,355098974,1510,1511,1512,1508,5716
20230802,101900,346463444,1512,1510,1512,1510,2109
20230802,101800,343275125,1510,1509,1510,1509,343
20230802,101700,342757395,1510,1509,1510,1508,8901
20230802,101600,329320415,1509,1509,1509,1509,0
20230802,101500,329320415,1509,1508,1509,1508,130
20230802,101400,329124347,1509,1510,1510,1508,188
20230802,101300,328840538,1510,1509,1510,1509,5734
20230802,101200,320184682,1509,1507,1509,1507,4634
20230802,101100,313197909,1508,1507,1508,1506,2655
20230802,101000,309196672,1506,1506,1507,1506,1531
20230802,100900,306890917,1506,1505,1507,1505,477
20230802,100800,306172535,1507,1504,1507,1504,8185
20230802,100700,293852509,1504,1499,1504,1499,6170
20230802,100600,284592625,1499,1497,1499,1497,533
20230802,100500,283794710,1496,1497,1497,1496,127
20230802,100400,283604679,1497,1499,1499,1497,327
20230802,100300,283115148,1497,1499,1499,1497,686
20230802,100200,282087474,1499,1496,1499,1496,772
20230802,100100,280932526,1495,1495,1495,1495,0
20230802,100000,280932526,1495,1496,1496,1495,241
20230802,095900,280572081,1499,1499,1499,1495,1075
20230802,095800,278963636,1499,1498,1499,1497,1468
20230802,095700,276764546,1498,1498,1498,1497,1583
20230802,095600,274394688,1499,1499,1500,1499,976
20230802,095500,272931311,1499,1501,1501,1497,2760
20230802,095400,268796822,1503,1502,1504,1501,1486
20230802,095300,266564630,1502,1502,1502,1502,1
20230802,095200,266563128,1501,1500,1501,1500,588
20230802,095100,265681095,1502,1500,1502,1500,40
20230802,095000,265621067,1500,1498,1500,1497,2462
20230802,094900,261933961,1499,1499,1500,1498,2081
20230802,094800,258816097,1500,1500,1500,1500,5
20230802,094700,258808597,1500,1500,1501,1499,2293
20230802,094600,255370401,1500,1504,1504,1500,6461
20230802,094500,245677586,1504,1504,1504,1504,1
20230802,094400,245676082,1504,1504,1504,1504,1
20230802,094300,245674578,1504,1504,1504,1504,27
20230802,094200,245633970,1504,1503,1504,1500,15626
20230802,094100,222191026,1504,1503,1505,1503,277
20230802,094000,221774626,1503,1500,1503,1499,3703
20230802,093900,216220509,1502,1504,1505,1500,2039
20230802,093800,213158021,1503,1504,1505,1503,3623
20230802,093700,207709140,1505,1504,1505,1504,2487
20230802,093600,203966424,1504,1503,1504,1503,261
20230802,093500,203574134,1504,1501,1504,1500,275
20230802,093400,203161115,1502,1503,1505,1502,2116
20230802,093300,199980576,1505,1501,1505,1501,1127
20230802,093200,198287946,1503,1503,1504,1500,805
20230802,093100,197078228,1503,1506,1506,1500,4072
20230802,093000,190959915,1506,1507,1507,1503,3741
20230802,092900,185330336,1507,1507,1507,1505,133
20230802,092800,185130049,1505,1507,1507,1504,1557
20230802,092700,182785700,1507,1502,1508,1502,6693
20230802,092600,172716010,1502,1500,1503,1499,1127
20230802,092500,171025583,1500,1501,1503,1500,1711
20230802,092400,168457103,1501,1500,1502,1500,2008
20230802,092300,165442932,1502,1494,1502,1494,17833
20230802,092200,138751781,1494,1493,1494,1493,1663
20230802,092100,136267824,1493,1493,1494,1493,298
20230802,092000,135822893,1493,1494,1494,1493,463
20230802,091900,135131530,1493,1494,1494,1493,21
20230802,091800,135100157,1494,1493,1494,1493,50
20230802,091700,135025489,1492,1493,1493,1492,540
20230802,091600,134219479,1493,1492,1493,1491,1140
20230802,091500,132518779,1493,1492,1493,1492,2281
20230802,091400,129114145,1491,1492,1492,1491,701
20230802,091300,128068953,1489,1481,1492,1481,1614
20230802,091200,125667680,1487,1481,1487,1480,41828
20230802,091100,63757473,1478,1477,1482,1475,17142
20230802,091000,38396149,1478,1482,1482,1477,4380
20230802,090900,31910711,1484,1484,1484,1476,11170
20230802,090800,15364099,1488,1488,1488,1488,0
20230802,090700,15364099,1488,1488,1488,1488,172
20230802,090600,15108163,1488,1488,1488,1482,1780
20230802,090500,12460373,1489,1493,1493,1489,84
20230802,090400,12335169,1493,1488,1493,1488,746
20230802,090300,11224907,1488,1488,1489,1488,77
20230802,090200,11110319,1489,1484,1489,1482,1192
20230802,090100,9336711,1482,1484,1489,1482,1075
20230802,090000,7740136,1484,1490,1490,1484,5193